CTCP Đầu tư Thương mại và Dịch vụ - Vinacomin (its)

4.90
0.40
(8.89%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-0.40 -8.51% 30,900 0 0
4.30
4.70
4.60
2 tháng
(2025-10-06) 		-0.50 -10.42% 121,600 0 0
4.20
5.10
4.60
3 tháng
(2025-09-05) 		-0.40 -8.55% 274,000 0 0
4.20
5.10
4.60
6 tháng
(2025-06-09) 		-1.38 -24.32% 1,733,700 0 0
4.20
5.88
4.60
12 tháng
(2024-12-09) 		0.48 12.55% 9,600,447 -132,100 -0.8
3.72
6.86
4.60
24 tháng
(2023-12-15) 		0.77 21.68% 15,153,776 -132,100 -0.8
3.44
6.86
4.60
36 tháng
(2022-12-20) 		1.60 59.03% 21,342,040 -132,200 -0.8
2.33
6.86
4.60
60 tháng
(2020-12-30) 		1.01 30.88% 36,132,506 7,500 0.5
2.24
9.32
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
3.53
 4,200 3.53 3.53 3.44 0 0 0
30/11/2023
3.53
 7,700 3.63 3.63 3.53 0 0 0
29/11/2023
3.63
 700 3.63 3.63 3.53 0 0 0
28/11/2023
3.63
 100 3.63 3.63 3.63 0 0 0
27/11/2023
3.63
 5,100 3.53 3.63 3.53 0 0 0
24/11/2023
3.53
 40,800 3.53 3.53 3.53 0 0 0
23/11/2023
3.53
 11,400 3.53 3.63 3.53 0 0 0
22/11/2023
3.53
 17,700 3.53 3.53 3.53 0 0 0
21/11/2023
3.53
 17,600 3.63 3.63 3.53 0 0 0
20/11/2023
3.63
 300 3.53 3.63 3.53 0 0 0
17/11/2023
3.53
 41,400 3.63 3.63 3.53 0 0 0
16/11/2023
3.63
 300 3.63 3.63 3.63 0 0 0
15/11/2023
3.63
 14,000 3.63 3.63 3.53 0 0 0
14/11/2023
3.63
 11,900 3.63 3.72 3.63 0 0 0
13/11/2023
3.63
 6,400 3.53 3.63 3.63 0 0 0
10/11/2023
3.53
 25,000 3.63 3.63 3.53 0 0 0
09/11/2023
3.63
 21,500 3.53 3.63 3.53 0 0 0
08/11/2023
3.53
 15,300 3.53 3.63 3.53 0 0 0
07/11/2023
3.53
 77,300 3.53 3.53 3.44 0 0 0
06/11/2023
3.53
 72,500 3.82 3.82 3.53 0 0 0
03/11/2023
3.82
 6,300 3.82 3.82 3.72 0 0 0
02/11/2023
3.82
 234,400 3.72 3.92 3.53 0 0 0
01/11/2023
3.72
 15,300 4.01 4.01 3.72 0 0 0
31/10/2023
4.01
 89,800 4.30 4.30 3.72 0 0 0
30/10/2023
4.30
 127,100 4.20 4.68 3.92 0 0 0
27/10/2023
4.20
 105,900 3.72 4.20 3.63 0 0 0
26/10/2023
3.72
 23,400 3.82 3.82 3.72 0 0 0
25/10/2023
3.82
 38,600 3.92 3.92 3.72 0 0 0
24/10/2023
3.92
 35,100 3.82 3.92 3.44 0 0 0
23/10/2023
3.82
 8,400 3.92 4.01 3.82 0 0 0
20/10/2023
3.92
 22,400 3.82 3.92 3.72 0 0 0
19/10/2023
3.82
 86,000 3.82 4.20 3.72 0 0 0
18/10/2023
3.82
 56,800 4.01 4.01 3.82 0 0 0
17/10/2023
4.01
 210,100 4.20 4.20 3.92 0 0 0
16/10/2023
4.20
 147,800 4.87 4.87 4.20 0 0 0
13/10/2023
4.87
 166,100 4.58 5.25 4.49 0 0 0
12/10/2023
4.58
 149,100 4.39 4.58 4.39 0 0 0
11/10/2023
4.39
 24,700 4.30 4.39 3.63 0 0 0
10/10/2023
4.30
 11,500 4.11 4.30 4.11 0 0 0
09/10/2023
4.11
 23,800 4.20 4.20 4.11 0 0 0
06/10/2023
4.20
 1,400 4.01 4.20 4.11 0 0 0
05/10/2023
4.01
 2,000 4.01 4.01 4.01 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 1%
04/10/2023
4.01
 3,300 3.92 4.11 4.01 0 0 0
03/10/2023
3.92
 16,200 4.10 4.10 3.92 0 0 0
02/10/2023
4.10
 12,900 3.92 4.10 3.92 0 0 0
29/09/2023
3.92
 42,500 4.01 4.01 3.92 0 0 0
28/09/2023
4.01
 12,400 4.01 4.20 4.01 0 0 0
27/09/2023
4.01
 97,400 4.38 4.38 3.92 0 0 0
26/09/2023
4.38
 57,300 4.76 5.03 4.38 0 0 0
25/09/2023
4.76
 93,900 5.13 5.41 4.76 0 0 0
22/09/2023
5.13
 142,900 4.76 5.13 4.66 0 0 0
21/09/2023
4.76
 47,100 4.29 4.76 4.20 0 0 0
20/09/2023
4.29
 23,500 4.20 4.29 4.29 0 0 0
19/09/2023
4.20
 10,500 4.10 4.20 4.10 0 0 0
18/09/2023
4.10
 20,500 4.10 4.20 4.10 0 0 0
15/09/2023
4.10
 52,300 4.20 4.20 4.10 0 0 0
14/09/2023
4.20
 15,000 4.20 4.20 4.10 0 0 0
13/09/2023
4.20
 34,600 4.29 4.29 4.10 0 0 0
12/09/2023
4.29
 28,300 4.20 4.29 4.10 0 0 0
11/09/2023
4.20
 9,500 4.10 4.20 4.10 0 0 0
08/09/2023
4.10
 20,200 4.29 4.38 4.10 0 0 0
07/09/2023
4.29
 28,000 4.29 4.38 4.20 0 0 0
06/09/2023
4.29
 19,400 4.10 4.29 4.10 0 0 0
05/09/2023
4.10
 1,500 4.01 4.10 4.10 0 0 0
31/08/2023
4.01
 4,000 4.10 4.10 4.01 0 0 0
30/08/2023
4.10
 7,700 4.10 4.10 4.01 0 0 0
29/08/2023
4.10
 30,200 4.10 4.20 4.10 0 0 0
28/08/2023
4.10
 10,000 4.10 4.10 4.10 0 0 0
25/08/2023
4.10
 11,900 4.10 4.20 4.10 0 0 0
24/08/2023
4.10
 37,300 4.01 4.10 4.01 0 0 0
23/08/2023
4.01
 14,900 3.82 4.01 3.92 0 0 0
22/08/2023
3.82
 10,900 3.92 3.92 3.82 0 0 0
21/08/2023
3.92
 15,100 4.01 4.01 3.82 0 0 0
18/08/2023
4.01
 58,800 4.10 4.10 3.92 0 0 0
17/08/2023
4.10
 32,700 4.10 4.10 4.01 0 0 0
16/08/2023
4.10
 17,200 4.10 4.10 4.10 0 0 0
15/08/2023
4.10
 18,100 4.10 4.20 4.01 0 0 0
14/08/2023
4.10
 8,300 4.10 4.10 4.01 0 0 0
11/08/2023
4.10
 12,500 4.10 4.10 4.01 0 0 0
10/08/2023
4.10
 51,800 4.20 4.20 4.01 0 0 0
09/08/2023
4.20
 9,700 4.20 4.20 4.01 0 0 0
08/08/2023
4.20
 37,800 4.01 4.20 3.82 0 0 0
07/08/2023
4.01
 13,100 4.01 4.01 3.82 0 0 0
04/08/2023
4.01
 30,300 3.92 4.01 3.73 0 0 0
03/08/2023
3.92
 13,700 4.01 4.01 3.92 0 0 0
02/08/2023
4.01
 8,800 4.01 4.20 4.01 0 0 0
01/08/2023
4.01
 12,800 4.01 4.10 4.01 0 0 0
31/07/2023
4.01
 32,500 4.01 4.10 3.92 0 0 0
28/07/2023
4.01
 16,900 4.01 4.01 3.82 0 0 0
27/07/2023
4.01
 20,500 4.01 4.01 3.92 0 0 0
26/07/2023
4.01
 12,300 4.01 4.01 4.01 0 0 0
25/07/2023
4.01
 13,600 4.01 4.10 3.92 0 0 0
24/07/2023
4.01
 59,500 4.20 4.29 3.73 0 0 0
21/07/2023
4.20
 6,500 4.20 4.29 4.20 0 0 0
20/07/2023
4.20
 11,000 4.10 4.29 4.01 0 0 0
19/07/2023
4.10
 43,400 4.29 4.29 4.10 0 0 0
18/07/2023
4.29
 63,100 4.29 4.38 4.10 0 0 0
17/07/2023
4.29
 19,400 4.57 4.57 4.29 0 0 0
14/07/2023
4.57
 3,200 4.66 4.66 4.20 0 0 0
13/07/2023
4.66
 21,800 4.38 4.85 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |